Tsakos Energy Navigation Limited (FRA:TK41)
Germany · Delayed Price · Currency is EUR 18.77
-0.47 (-2.44%)
At close: Dec 19, 2025
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.44% | - |
| Dec 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.16% | - |
| Dec 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.84% | - |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% | - |
| Dec 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -3.23% | - |
| Dec 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.69 | -0.49% | - |
| Dec 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.79 | -1.65% | - |
| Dec 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.12 | -2.28% | - |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.59 | -0.38% | - |
| Dec 8, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.67 | 0.86% | - |
| Dec 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.50 | -0.76% | - |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.65 | 0.76% | - |
| Dec 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.50 | 1.06% | - |
| Dec 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.28 | -1.33% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | -0.76% | - |
| Nov 28, 2025 | 20.82 | 21.16 | 20.82 | 21.16 | 20.71 | 2.22% | 470 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.26 | -1.24% | - |
| Nov 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.52 | -2.60% | - |
| Nov 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.06 | 1.89% | - |
| Nov 24, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 20.67 | -2.31% | 56 |
| Nov 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.16 | -0.83% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.34 | -0.73% | - |
| Nov 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.50 | 0.83% | - |
| Nov 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.32 | -1.63% | - |
| Nov 17, 2025 | 21.84 | 22.14 | 21.84 | 22.14 | 21.67 | 1.19% | 50 |
| Nov 14, 2025 | 21.74 | 21.88 | 21.74 | 21.88 | 21.42 | 0.64% | 50 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.28 | 1.68% | - |
| Nov 12, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.93 | -0.56% | - |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.04 | 1.32% | - |
| Nov 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.77 | 0.76% | - |
| Nov 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.61 | 1.54% | - |
| Nov 6, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.30 | 0.97% | - |
| Nov 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.11 | -1.91% | - |
| Nov 4, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.50 | -1.51% | - |
| Nov 3, 2025 | 21.00 | 21.26 | 21.00 | 21.26 | 20.81 | 3.71% | 110 |
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.07 | -0.39% | - |
| Oct 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.14 | 1.38% | - |
| Oct 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.87 | 0.30% | - |
| Oct 28, 2025 | 19.86 | 20.24 | 19.86 | 20.24 | 19.81 | 1.40% | 450 |
| Oct 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.54 | -3.01% | - |
| Oct 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.14 | 4.41% | - |
| Oct 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.29 | 3.63% | - |
| Oct 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.62 | -1.30% | - |
| Oct 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.86 | 0.36% | - |
| Oct 20, 2025 | 19.09 | 19.20 | 19.09 | 19.20 | 18.79 | 3.73% | 754 |
| Oct 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | 0.16% | - |
| Oct 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.09 | 2.33% | - |
| Oct 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.68 | -1.15% | - |
| Oct 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 17.88 | 1.50% | - |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.62 | -2.54% | - |